About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Current Price
Components
Dashboard
Latest News

San Diego Stocks (CIX: LOC-SD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 978.21 998.51 986.87 990.13 45,148,972 -5.04(-0.51%)
Sep 27, 2007 981.87 1002 991.00 995.17 45,340,740 +2.04(+0.21%)
Sep 26, 2007 973.17 997.68 983.26 993.13 41,914,976 +9.87(+1.00%)
Sep 25, 2007 961.40 985.08 976.33 983.26 48,596,996 -1.82(-0.18%)
Sep 24, 2007 965.43 988.80 978.89 985.08 43,582,704 +4.92(+0.50%)
Sep 21, 2007 962.28 981.44 973.61 980.16 64,922,836 +6.07(+0.62%)
Sep 20, 2007 953.45 977.90 970.08 974.09 40,035,656 +2.42(+0.25%)
Sep 19, 2007 949.11 974.48 961.91 971.67 56,188,452 +9.20(+0.96%)
Sep 18, 2007 929.19 962.47 939.63 962.47 49,749,072 +21.98(+2.34%)
Sep 17, 2007 925.96 949.60 937.83 940.49 32,189,864 -9.11(-0.96%)
Sep 14, 2007 920.98 951.28 930.97 949.60 46,150,340 +6.37(+0.68%)
Sep 13, 2007 931.99 947.71 930.17 943.23 68,295,544 +13.05(+1.40%)
Sep 12, 2007 916.46 934.47 926.17 930.17 40,741,580 -4.22(-0.45%)
Sep 11, 2007 903.07 934.39 915.02 934.39 51,076,020 +19.37(+2.12%)
Sep 10, 2007 911.25 927.67 913.70 915.02 45,979,688 -10.73(-1.16%)
Sep 07, 2007 913.52 942.20 920.99 925.75 54,711,192 -16.38(-1.74%)
Sep 06, 2007 929.12 944.92 937.61 942.14 37,418,620 -0.34(-0.04%)
Sep 05, 2007 935.99 958.19 939.54 942.48 46,189,168 -15.72(-1.64%)
Sep 04, 2007 936.05 961.85 947.14 958.19 52,102,592 +11.05(+1.17%)
Aug 31, 2007 924.54 949.04 932.65 947.14 42,662,816 +14.49(+1.55%)
Aug 30, 2007 907.78 940.16 924.49 932.65 35,146,072 +1.89(+0.20%)
Aug 29, 2007 900.70 930.76 911.26 930.76 38,637,592 +19.50(+2.14%)
Aug 28, 2007 905.55 926.62 911.26 911.26 35,643,392 -15.36(-1.66%)
Aug 27, 2007 914.37 932.11 924.30 926.62 38,634,024 -1.90(-0.20%)
Aug 24, 2007 903.28 929.34 918.52 928.52 33,857,212 +9.99(+1.09%)
Aug 23, 2007 900.82 920.20 909.79 918.54 44,509,116 +5.38(+0.59%)
Aug 22, 2007 895.07 921.29 906.01 913.15 53,931,272 +7.14(+0.79%)
Aug 21, 2007 890.33 910.53 902.09 906.01 51,537,024 -4.52(-0.50%)
Aug 20, 2007 894.62 913.54 904.75 910.53 43,620,252 +0.87(+0.10%)
Aug 17, 2007 895.21 913.27 889.63 909.66 79,883,088 +20.04(+2.25%)
Aug 16, 2007 855.51 889.63 858.78 889.63 100,653,776 +11.54(+1.31%)
Aug 15, 2007 886.59 906.41 878.07 878.09 78,030,632 -26.35(-2.91%)
Aug 14, 2007 909.70 930.60 904.44 904.44 61,680,412 -22.24(-2.40%)
Aug 13, 2007 905.91 937.85 912.80 926.67 86,094,296 +13.88(+1.52%)
Aug 10, 2007 895.04 918.90 899.32 912.80 101,331,336 -6.10(-0.66%)
Aug 09, 2007 913.70 949.08 918.20 918.90 100,734,656 -30.18(-3.18%)
Aug 08, 2007 937.00 957.23 936.45 949.08 132,417,536 -8.15(-0.85%)
Aug 07, 2007 944.74 967.14 943.65 957.23 97,777,496 -9.91(-1.03%)
Aug 06, 2007 941.10 967.16 942.64 967.14 79,934,552 +15.92(+1.67%)
Aug 03, 2007 951.23 974.60 951.23 951.23 74,365,592 -23.37(-2.40%)
Aug 02, 2007 952.03 976.70 956.24 974.60 73,339,528 +18.36(+1.92%)
Aug 01, 2007 945.13 961.13 942.25 956.24 71,185,280 -0.53(-0.06%)
Jul 31, 2007 967.80 975.21 956.72 956.77 62,496,944 -14.53(-1.50%)
Jul 30, 2007 954.18 976.94 956.42 971.30 60,185,456 +10.58(+1.10%)
Jul 27, 2007 964.53 977.42 960.72 960.72 75,639,056 -11.74(-1.21%)
Jul 26, 2007 969.84 988.86 960.91 972.46 89,841,128 -16.25(-1.64%)
Jul 25, 2007 987.22 1003 986.95 988.71 72,212,656 -2.65(-0.27%)
Jul 24, 2007 982.83 1011 987.86 991.36 72,410,280 -6.11(-0.61%)
Jul 23, 2007 991.30 1002 992.98 997.47 52,009,264 -1.99(-0.20%)
Jul 20, 2007 1006 1016 995.75 999.46 70,530,640 -10.35(-1.03%)
Jul 19, 2007 1015 1034 1009 1010 70,518,128 -14.54(-1.42%)
Jul 18, 2007 1010 1025 1017 1024 45,246,736 -0.96(-0.09%)
Jul 17, 2007 1014 1029 1022 1025 49,095,968 +0.74(+0.07%)
Jul 16, 2007 1018 1030 1023 1025 40,617,372 -5.31(-0.52%)
Jul 13, 2007 1014 1031 1021 1030 38,196,532 +2.33(+0.23%)
Jul 12, 2007 996.99 1028 1004 1028 61,286,440 +23.18(+2.31%)
Jul 11, 2007 987.16 1006 991.79 1004 46,057,468 +5.20(+0.52%)
Jul 10, 2007 995.18 1011 998.52 999.17 52,414,144 -12.25(-1.21%)
Jul 09, 2007 998.23 1014 1007 1011 46,067,508 +3.92(+0.39%)
Jul 06, 2007 993.38 1008 998.83 1008 29,685,784 +2.43(+0.24%)
Jul 05, 2007 994.48 1008 1000 1005 37,752,080 -2.86(-0.28%)
Jul 03, 2007 997.13 1010 1006 1008 19,789,196 +0.18(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.